Skip to main content

Affiliated Managers Group (NY: AMG )

175.76 -0.10 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 97.03 97.74 96.84 96.97 251,970 -0.01(-0.01%)
Oct 30, 2006 96.06 97.66 96.06 96.98 260,954 +0.23(+0.24%)
Oct 27, 2006 97.08 97.79 96.51 96.75 397,885 -0.20(-0.21%)
Oct 26, 2006 96.59 97.71 96.25 96.95 905,543 +1.58(+1.65%)
Oct 25, 2006 91.87 95.52 91.54 95.37 1,162,883 +3.52(+3.83%)
Oct 24, 2006 91.41 92.21 91.22 91.86 414,924 +0.35(+0.38%)
Oct 23, 2006 90.06 91.51 90.06 91.51 524,283 +0.97(+1.07%)
Oct 20, 2006 89.94 90.64 89.18 90.54 536,572 +0.79(+0.88%)
Oct 19, 2006 91.03 91.18 89.41 89.75 568,378 -1.57(-1.72%)
Oct 18, 2006 92.77 92.95 91.24 91.32 491,238 -0.93(-1.01%)
Oct 17, 2006 93.53 93.55 91.75 92.25 725,756 -1.30(-1.39%)
Oct 16, 2006 95.38 95.38 93.29 93.54 797,836 -2.01(-2.11%)
Oct 13, 2006 95.29 96.05 95.09 95.56 361,535 -0.12(-0.12%)
Oct 12, 2006 95.77 96.64 95.49 95.67 432,170 +0.50(+0.53%)
Oct 11, 2006 97.81 97.81 94.90 95.17 910,707 -2.86(-2.91%)
Oct 10, 2006 98.07 99.65 97.65 98.03 376,716 -0.04(-0.04%)
Oct 09, 2006 96.74 98.34 96.34 98.07 293,276 +1.08(+1.12%)
Oct 06, 2006 97.81 97.81 96.67 96.98 176,688 -0.84(-0.86%)
Oct 05, 2006 97.87 98.05 97.09 97.82 339,643 -0.18(-0.19%)
Oct 04, 2006 95.38 98.32 94.74 98.01 544,730 +1.97(+2.05%)
Oct 03, 2006 95.38 96.43 94.98 96.04 344,600 +0.46(+0.49%)
Oct 02, 2006 96.74 97.32 95.32 95.58 545,763 -1.37(-1.41%)
Sep 29, 2006 97.56 98.00 96.84 96.94 254,035 -0.12(-0.12%)
Sep 28, 2006 97.37 97.75 96.60 97.06 289,352 -0.07(-0.07%)
Sep 27, 2006 96.84 98.59 96.83 97.13 290,591 +0.34(+0.35%)
Sep 26, 2006 95.58 96.91 95.44 96.79 585,521 +0.91(+0.95%)
Sep 25, 2006 95.00 96.31 94.83 95.88 472,857 +0.88(+0.93%)
Sep 22, 2006 94.66 95.27 94.18 95.00 455,198 +0.20(+0.21%)
Sep 21, 2006 94.51 95.76 94.39 94.79 568,482 +0.03(+0.03%)
Sep 20, 2006 95.00 95.41 94.16 94.76 617,740 +0.69(+0.73%)
Sep 19, 2006 94.56 94.56 93.25 94.08 492,374 -0.39(-0.41%)
Sep 18, 2006 95.64 95.83 94.05 94.46 287,287 -1.20(-1.26%)
Sep 15, 2006 94.42 96.10 94.12 95.67 1,469,172 +2.02(+2.16%)
Sep 14, 2006 93.35 94.15 92.53 93.64 1,958,139 +0.10(+0.10%)
Sep 13, 2006 92.13 93.93 91.86 93.54 334,996 +1.49(+1.62%)
Sep 12, 2006 91.27 92.51 91.06 92.05 386,216 +1.26(+1.39%)
Sep 11, 2006 90.49 91.51 90.49 90.79 289,765 +0.06(+0.06%)
Sep 08, 2006 89.77 90.96 89.05 90.74 216,240 +1.40(+1.57%)
Sep 07, 2006 89.81 89.88 88.85 89.33 213,245 -0.72(-0.80%)
Sep 06, 2006 90.27 90.71 89.76 90.05 205,087 -0.32(-0.35%)
Sep 05, 2006 90.44 90.54 90.07 90.37 196,929 +0.36(+0.40%)
Sep 01, 2006 89.89 90.09 89.51 90.01 161,405 +0.41(+0.45%)
Aug 31, 2006 90.47 90.54 89.55 89.60 299,576 -0.63(-0.70%)
Aug 30, 2006 90.67 91.18 90.15 90.23 188,358 -0.22(-0.25%)
Aug 29, 2006 90.66 90.95 89.09 90.46 183,607 -0.45(-0.49%)
Aug 28, 2006 90.01 91.66 89.54 90.90 223,158 +1.13(+1.26%)
Aug 25, 2006 90.68 90.69 89.55 89.77 173,900 -1.10(-1.21%)
Aug 24, 2006 92.00 92.07 90.11 90.87 181,645 -0.76(-0.82%)
Aug 23, 2006 91.98 92.84 91.40 91.63 137,034 -0.50(-0.55%)
Aug 22, 2006 92.13 93.64 91.47 92.13 269,112 +0.00(+0.00%)
Aug 21, 2006 92.91 92.91 91.70 92.13 400,467 -0.77(-0.83%)
Aug 18, 2006 92.96 93.16 91.86 92.91 163,161 +0.04(+0.04%)
Aug 17, 2006 92.78 93.39 92.29 92.87 199,717 +0.09(+0.09%)
Aug 16, 2006 91.75 92.95 91.34 92.78 333,344 +1.87(+2.06%)
Aug 15, 2006 89.28 91.06 89.09 90.91 407,489 +2.86(+3.24%)
Aug 14, 2006 88.46 89.83 87.49 88.05 422,773 +0.41(+0.46%)
Aug 11, 2006 88.49 88.66 87.19 87.65 248,872 -0.84(-0.95%)
Aug 10, 2006 87.42 88.70 86.79 88.49 308,663 +0.87(+0.99%)
Aug 09, 2006 88.85 89.38 87.51 87.62 353,481 -0.32(-0.36%)
Aug 08, 2006 87.63 89.28 87.40 87.94 378,574 +0.32(+0.36%)
Aug 07, 2006 88.54 88.59 87.35 87.62 442,393 -1.27(-1.43%)
Aug 04, 2006 89.49 91.03 88.73 88.89 559,084 +0.60(+0.68%)
Aug 03, 2006 87.05 88.99 86.76 88.29 273,449 +1.00(+1.14%)
Aug 02, 2006 87.73 88.18 86.88 87.29 862,688 +0.10(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.